Aker ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	636.44	636.44	625.00	629.00	518.75	11,477
2023-12-12	644.21	644.21	635.00	635.75	524.32	6,757
2023-12-11	644.00	647.98	640.50	644.00	531.12	8,907
2023-12-08	637.00	648.56	637.00	641.00	528.65	5,713
2023-12-07	632.25	639.50	630.50	632.25	521.43	4,437
2023-12-06	642.50	644.50	635.50	642.50	529.88	9,875
2023-12-05	643.00	653.50	642.00	642.00	529.47	924
2023-12-04	653.50	653.50	645.44	651.75	537.51	2,233
2023-12-01	672.00	672.00	660.00	667.00	550.09	2,116
2023-11-30	668.50	676.53	665.50	668.50	551.33	829
2023-11-29	666.50	670.00	665.94	666.50	549.68	364
2023-11-28	670.25	670.25	666.56	670.25	552.77	354
2023-11-27	669.00	671.50	668.00	669.00	551.74	876
2023-11-24	668.50	672.00	668.50	668.50	551.33	1,221
2023-11-23	662.50	670.50	662.50	667.00	550.09	1,979
2023-11-22	658.75	658.75	654.00	658.75	543.29	3,463
2023-11-21	666.93	666.93	654.50	661.00	545.14	3,349
2023-11-20	664.50	669.50	661.50	664.50	548.03	953
2023-11-17	667.50	671.43	660.00	667.50	550.50	4,146
2023-11-16	681.00	681.00	670.00	674.25	556.07	7,046
2023-11-15	685.00	692.00	685.00	691.25	570.09	4,088
2023-11-14	681.50	684.00	679.00	681.50	562.05	1,010
2023-11-13	677.25	684.00	675.00	677.25	558.54	2,485
2023-11-10	675.75	675.75	670.50	675.75	557.31	1,121
2023-11-09	670.75	677.50	658.50	670.25	552.77	6,242
2023-11-08	656.00	673.50	656.00	670.75	553.18	8,749
2023-11-07	684.50	686.57	661.44	663.00	546.79	2,092
2023-11-06	698.00	708.00	698.00	708.00	571.53	74,180
2023-11-03	673.50	701.50	673.50	700.50	565.48	4,093
2023-11-02	654.75	662.50	654.50	654.75	528.55	7,508
2023-11-01	660.50	660.50	647.50	654.25	528.14	4,596
2023-10-31	658.25	670.00	656.00	658.25	531.37	2,288
2023-10-30	649.00	662.50	649.00	661.50	534.00	2,729
2023-10-27	637.25	646.50	636.75	636.75	514.02	1,666
2023-10-26	644.00	645.00	632.00	634.75	512.40	2,803
2023-10-25	653.50	653.50	646.00	646.00	521.48	7,383
2023-10-24	651.50	656.50	651.50	653.25	527.34	2,151
2023-10-23	648.00	651.50	646.00	648.00	523.10	2,989
2023-10-20	661.00	669.00	657.44	661.00	533.59	1,646
2023-10-19	669.50	672.75	664.50	672.75	543.08	2,102
2023-10-18	672.75	678.00	672.50	672.75	543.08	3,154
2023-10-17	668.50	674.50	668.50	668.50	539.65	3,512
2023-10-16	668.50	676.00	668.50	668.50	539.65	5,582
2023-10-13	668.95	674.00	668.95	672.25	542.67	2,202
2023-10-12	652.00	666.50	652.00	660.00	532.79	4,683
2023-10-11	650.25	655.00	650.25	650.25	524.91	1,679
2023-10-10	642.50	652.06	642.50	650.75	525.32	5,345
2023-10-09	631.50	644.00	631.50	644.00	519.87	3,238
2023-10-06	625.00	629.50	621.50	625.00	504.53	1,596
2023-10-05	630.75	632.00	622.00	622.00	502.11	4,936
2023-10-04	637.50	637.50	631.25	631.25	509.58	5,789
2023-10-03	648.00	648.00	642.00	648.00	523.10	5,694
2023-10-02	663.50	667.50	651.50	654.25	528.14	6,187
2023-09-29	659.50	667.50	659.50	666.00	537.63	2,900
2023-09-28	662.00	664.50	655.00	662.00	534.40	8,784
2023-09-27	657.25	660.00	657.25	657.25	530.57	849
2023-09-26	651.25	653.06	645.00	650.75	525.32	4,151
2023-09-25	655.75	656.00	649.00	655.75	529.35	2,188
2023-09-22	660.00	660.00	653.75	653.75	527.74	1,192
2023-09-21	677.00	677.00	663.00	669.50	540.45	4,865

← NewerPage 13 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	29.0000 NOK
2025-11-06	26.5000 NOK
2025-05-02	26.5000 NOK
2024-11-08	35.5000 NOK
2024-04-18	15.5000 NOK
2023-11-07	15.0000 NOK
2023-04-24	15.0000 NOK
2022-11-08	14.5000 NOK
2022-04-25	14.5000 NOK
2021-11-08	11.7500 NOK
2021-04-29	11.7500 NOK
2020-11-09	11.7500 NOK
2020-07-21	11.7500 NOK
2019-04-29	22.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.